ShinWon Corporation (KRX:009270)
South Korea
· Delayed Price · Currency is KRW 1,385.00
+9.00 (0.65%)
Last updated: Apr 29, 2026, 2:30 PM KST
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,388.00 | 1,391.00 | 1,375.00 | 1,376.00 | 1,376.00 | -1.29% | 353,922 |
| Apr 27, 2026 | 1,382.00 | 1,400.00 | 1,375.00 | 1,394.00 | 1,394.00 | 0.87% | 209,695 |
| Apr 24, 2026 | 1,380.00 | 1,392.00 | 1,377.00 | 1,382.00 | 1,382.00 | -0.36% | 296,273 |
| Apr 23, 2026 | 1,400.00 | 1,412.00 | 1,375.00 | 1,387.00 | 1,387.00 | -0.86% | 403,162 |
| Apr 22, 2026 | 1,412.00 | 1,412.00 | 1,384.00 | 1,399.00 | 1,399.00 | -1.13% | 370,901 |
| Apr 21, 2026 | 1,420.00 | 1,428.00 | 1,412.00 | 1,415.00 | 1,415.00 | -0.42% | 380,938 |
| Apr 20, 2026 | 1,449.00 | 1,449.00 | 1,416.00 | 1,421.00 | 1,421.00 | -1.93% | 314,010 |
| Apr 17, 2026 | 1,444.00 | 1,453.00 | 1,422.00 | 1,449.00 | 1,449.00 | 0.98% | 346,575 |
| Apr 16, 2026 | 1,429.00 | 1,443.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1.41% | 324,153 |
| Apr 15, 2026 | 1,408.00 | 1,419.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.22% | 324,829 |
| Apr 14, 2026 | 1,389.00 | 1,413.00 | 1,389.00 | 1,398.00 | 1,398.00 | 1.08% | 358,831 |
| Apr 13, 2026 | 1,391.00 | 1,404.00 | 1,382.00 | 1,383.00 | 1,383.00 | -2.74% | 292,022 |
| Apr 10, 2026 | 1,389.00 | 1,440.00 | 1,389.00 | 1,422.00 | 1,422.00 | 2.52% | 580,844 |
| Apr 9, 2026 | 1,400.00 | 1,404.00 | 1,375.00 | 1,387.00 | 1,387.00 | 0.65% | 504,389 |
| Apr 8, 2026 | 1,373.00 | 1,388.00 | 1,361.00 | 1,378.00 | 1,378.00 | 3.14% | 757,140 |
| Apr 7, 2026 | 1,327.00 | 1,395.00 | 1,314.00 | 1,336.00 | 1,336.00 | 2.53% | 627,572 |
| Apr 6, 2026 | 1,302.00 | 1,312.00 | 1,293.00 | 1,303.00 | 1,303.00 | 0.08% | 195,503 |
| Apr 3, 2026 | 1,316.00 | 1,325.00 | 1,295.00 | 1,302.00 | 1,302.00 | 0.85% | 369,044 |
| Apr 2, 2026 | 1,381.00 | 1,381.00 | 1,283.00 | 1,291.00 | 1,291.00 | -4.79% | 651,016 |
| Apr 1, 2026 | 1,334.00 | 1,358.00 | 1,305.00 | 1,356.00 | 1,356.00 | 4.55% | 388,535 |
| Mar 31, 2026 | 1,312.00 | 1,329.00 | 1,279.00 | 1,297.00 | 1,297.00 | -0.46% | 423,380 |
| Mar 30, 2026 | 1,295.00 | 1,325.00 | 1,280.00 | 1,303.00 | 1,303.00 | -1.21% | 309,904 |
| Mar 27, 2026 | 1,325.00 | 1,335.00 | 1,295.00 | 1,319.00 | 1,319.00 | -0.45% | 235,517 |
| Mar 26, 2026 | 1,321.00 | 1,343.00 | 1,300.00 | 1,325.00 | 1,325.00 | 0.08% | 364,642 |
| Mar 25, 2026 | 1,306.00 | 1,330.00 | 1,306.00 | 1,324.00 | 1,324.00 | 1.46% | 253,113 |
| Mar 24, 2026 | 1,297.00 | 1,320.00 | 1,287.00 | 1,305.00 | 1,305.00 | 1.56% | 539,966 |
| Mar 23, 2026 | 1,312.00 | 1,324.00 | 1,283.00 | 1,285.00 | 1,285.00 | -4.46% | 547,950 |
| Mar 20, 2026 | 1,351.00 | 1,374.00 | 1,337.00 | 1,345.00 | 1,345.00 | 0.07% | 447,348 |
| Mar 19, 2026 | 1,379.00 | 1,379.00 | 1,333.00 | 1,344.00 | 1,344.00 | -2.54% | 382,548 |
| Mar 18, 2026 | 1,385.00 | 1,401.00 | 1,376.00 | 1,379.00 | 1,379.00 | 0.44% | 234,550 |
| Mar 17, 2026 | 1,389.00 | 1,392.00 | 1,360.00 | 1,373.00 | 1,373.00 | -0.51% | 449,099 |
| Mar 16, 2026 | 1,436.00 | 1,448.00 | 1,365.00 | 1,380.00 | 1,380.00 | -3.70% | 779,089 |
| Mar 13, 2026 | 1,400.00 | 1,459.00 | 1,388.00 | 1,433.00 | 1,433.00 | 1.06% | 380,041 |
| Mar 12, 2026 | 1,395.00 | 1,434.00 | 1,391.00 | 1,418.00 | 1,418.00 | 1.07% | 249,776 |
| Mar 11, 2026 | 1,416.00 | 1,431.00 | 1,385.00 | 1,403.00 | 1,403.00 | 0.50% | 449,470 |
| Mar 10, 2026 | 1,357.00 | 1,402.00 | 1,357.00 | 1,396.00 | 1,396.00 | 5.68% | 491,202 |
| Mar 9, 2026 | 1,371.00 | 1,371.00 | 1,307.00 | 1,321.00 | 1,321.00 | -6.38% | 762,648 |
| Mar 6, 2026 | 1,355.00 | 1,414.00 | 1,352.00 | 1,411.00 | 1,411.00 | 1.51% | 449,942 |
| Mar 5, 2026 | 1,336.00 | 1,429.00 | 1,330.00 | 1,390.00 | 1,390.00 | 7.25% | 678,579 |
| Mar 4, 2026 | 1,401.00 | 1,406.00 | 1,256.00 | 1,296.00 | 1,296.00 | -8.73% | 2,326,236 |
| Mar 3, 2026 | 1,474.00 | 1,487.00 | 1,417.00 | 1,420.00 | 1,420.00 | -5.40% | 1,355,464 |
| Feb 27, 2026 | 1,516.00 | 1,547.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1.15% | 1,569,144 |
| Feb 26, 2026 | 1,557.00 | 1,557.00 | 1,482.00 | 1,484.00 | 1,484.00 | -4.69% | 1,612,892 |
| Feb 25, 2026 | 1,568.00 | 1,578.00 | 1,551.00 | 1,557.00 | 1,557.00 | -0.45% | 607,568 |
| Feb 24, 2026 | 1,561.00 | 1,569.00 | 1,547.00 | 1,564.00 | 1,564.00 | 0.32% | 654,187 |
| Feb 23, 2026 | 1,539.00 | 1,604.00 | 1,537.00 | 1,559.00 | 1,559.00 | 2.63% | 1,955,761 |
| Feb 20, 2026 | 1,537.00 | 1,541.00 | 1,516.00 | 1,519.00 | 1,519.00 | -0.65% | 779,391 |
| Feb 19, 2026 | 1,560.00 | 1,570.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.39% | 1,675,233 |
| Feb 13, 2026 | 1,515.00 | 1,564.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.73% | 1,635,195 |
| Feb 12, 2026 | 1,480.00 | 1,528.00 | 1,477.00 | 1,512.00 | 1,512.00 | 1.82% | 1,031,024 |
| Feb 11, 2026 | 1,483.00 | 1,497.00 | 1,474.00 | 1,485.00 | 1,485.00 | 1.02% | 500,826 |
| Feb 10, 2026 | 1,476.00 | 1,494.00 | 1,450.00 | 1,470.00 | 1,470.00 | -0.41% | 789,144 |
| Feb 9, 2026 | 1,507.00 | 1,520.00 | 1,462.00 | 1,476.00 | 1,476.00 | -2.06% | 1,078,806 |
| Feb 6, 2026 | 1,401.00 | 1,517.00 | 1,348.00 | 1,507.00 | 1,507.00 | 6.35% | 5,839,918 |
| Feb 5, 2026 | 1,418.00 | 1,435.00 | 1,404.00 | 1,417.00 | 1,417.00 | -0.42% | 418,170 |
| Feb 4, 2026 | 1,403.00 | 1,425.00 | 1,400.00 | 1,423.00 | 1,423.00 | 0.49% | 430,200 |
| Feb 3, 2026 | 1,374.00 | 1,416.00 | 1,374.00 | 1,416.00 | 1,416.00 | 3.21% | 663,603 |
| Feb 2, 2026 | 1,397.00 | 1,405.00 | 1,366.00 | 1,372.00 | 1,372.00 | -2.56% | 611,618 |
| Jan 30, 2026 | 1,392.00 | 1,414.00 | 1,372.00 | 1,408.00 | 1,408.00 | 1.15% | 943,299 |
| Jan 29, 2026 | 1,403.00 | 1,406.00 | 1,389.00 | 1,392.00 | 1,392.00 | -0.93% | 814,404 |
| Jan 28, 2026 | 1,423.00 | 1,423.00 | 1,397.00 | 1,405.00 | 1,405.00 | -1.40% | 624,649 |
| Jan 27, 2026 | 1,441.00 | 1,446.00 | 1,413.00 | 1,425.00 | 1,425.00 | -1.32% | 453,214 |
| Jan 26, 2026 | 1,420.00 | 1,455.00 | 1,416.00 | 1,444.00 | 1,444.00 | 1.98% | 661,329 |
| Jan 23, 2026 | 1,419.00 | 1,423.00 | 1,405.00 | 1,416.00 | 1,416.00 | 0.14% | 314,600 |
| Jan 22, 2026 | 1,418.00 | 1,429.00 | 1,389.00 | 1,414.00 | 1,414.00 | -0.21% | 1,019,554 |
| Jan 21, 2026 | 1,416.00 | 1,424.00 | 1,394.00 | 1,417.00 | 1,417.00 | -0.98% | 693,732 |
| Jan 20, 2026 | 1,405.00 | 1,439.00 | 1,400.00 | 1,431.00 | 1,431.00 | 0.28% | 1,036,898 |
| Jan 19, 2026 | 1,430.00 | 1,444.00 | 1,414.00 | 1,427.00 | 1,427.00 | -1.38% | 786,770 |
| Jan 16, 2026 | 1,442.00 | 1,472.00 | 1,425.00 | 1,447.00 | 1,447.00 | -0.07% | 296,521 |
| Jan 15, 2026 | 1,455.00 | 1,460.00 | 1,421.00 | 1,448.00 | 1,448.00 | -0.48% | 511,539 |
| Jan 14, 2026 | 1,450.00 | 1,467.00 | 1,426.00 | 1,455.00 | 1,455.00 | 0.28% | 378,208 |
| Jan 13, 2026 | 1,471.00 | 1,482.00 | 1,445.00 | 1,451.00 | 1,451.00 | -1.29% | 384,864 |
| Jan 12, 2026 | 1,442.00 | 1,482.00 | 1,441.00 | 1,470.00 | 1,470.00 | 1.45% | 486,322 |
| Jan 9, 2026 | 1,445.00 | 1,470.00 | 1,432.00 | 1,449.00 | 1,449.00 | 0.28% | 467,765 |
| Jan 8, 2026 | 1,462.00 | 1,474.00 | 1,427.00 | 1,445.00 | 1,445.00 | -1.10% | 545,485 |
| Jan 7, 2026 | 1,506.00 | 1,513.00 | 1,444.00 | 1,461.00 | 1,461.00 | -2.92% | 875,415 |
| Jan 6, 2026 | 1,530.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.44% | 668,485 |
| Jan 5, 2026 | 1,541.00 | 1,549.00 | 1,515.00 | 1,527.00 | 1,527.00 | -1.67% | 1,110,591 |
| Jan 2, 2026 | 1,539.00 | 1,570.00 | 1,532.00 | 1,553.00 | 1,553.00 | 1.37% | 1,100,872 |
| Dec 30, 2025 | 1,522.00 | 1,537.00 | 1,515.00 | 1,532.00 | 1,532.00 | -0.26% | 419,393 |
| Dec 29, 2025 | 1,530.00 | 1,552.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.45% | 630,031 |
| Dec 26, 2025 | 1,541.00 | 1,549.00 | 1,521.00 | 1,543.00 | 1,473.00 | -0.26% | 488,699 |
| Dec 24, 2025 | 1,532.00 | 1,557.00 | 1,524.00 | 1,547.00 | 1,476.82 | 0.72% | 504,351 |
| Dec 23, 2025 | 1,558.00 | 1,562.00 | 1,523.00 | 1,536.00 | 1,466.32 | -1.41% | 557,391 |
| Dec 22, 2025 | 1,547.00 | 1,647.00 | 1,541.00 | 1,558.00 | 1,487.32 | 1.10% | 2,281,924 |
| Dec 19, 2025 | 1,526.00 | 1,541.00 | 1,516.00 | 1,541.00 | 1,471.09 | 0.78% | 390,776 |
| Dec 18, 2025 | 1,529.00 | 1,538.00 | 1,502.00 | 1,529.00 | 1,459.64 | -0.33% | 399,102 |
| Dec 17, 2025 | 1,510.00 | 1,537.00 | 1,510.00 | 1,534.00 | 1,464.41 | 1.59% | 603,172 |
| Dec 16, 2025 | 1,528.00 | 1,530.00 | 1,508.00 | 1,510.00 | 1,441.50 | -1.11% | 404,139 |
| Dec 15, 2025 | 1,505.00 | 1,529.00 | 1,496.00 | 1,527.00 | 1,457.73 | 0.53% | 415,984 |
| Dec 12, 2025 | 1,504.00 | 1,520.00 | 1,498.00 | 1,519.00 | 1,450.09 | 1.00% | 514,040 |
| Dec 11, 2025 | 1,515.00 | 1,527.00 | 1,504.00 | 1,504.00 | 1,435.77 | -0.73% | 487,897 |
| Dec 10, 2025 | 1,522.00 | 1,528.00 | 1,510.00 | 1,515.00 | 1,446.27 | -0.72% | 384,296 |
| Dec 9, 2025 | 1,524.00 | 1,537.00 | 1,514.00 | 1,526.00 | 1,456.77 | -0.33% | 524,184 |
| Dec 8, 2025 | 1,530.00 | 1,549.00 | 1,519.00 | 1,531.00 | 1,461.54 | 0.13% | 828,857 |
| Dec 5, 2025 | 1,522.00 | 1,537.00 | 1,514.00 | 1,529.00 | 1,459.64 | - | 554,794 |
| Dec 4, 2025 | 1,555.00 | 1,556.00 | 1,514.00 | 1,529.00 | 1,459.64 | -1.61% | 613,848 |
| Dec 3, 2025 | 1,550.00 | 1,558.00 | 1,534.00 | 1,554.00 | 1,483.50 | 0.65% | 663,042 |
| Dec 2, 2025 | 1,525.00 | 1,544.00 | 1,511.00 | 1,544.00 | 1,473.95 | 1.31% | 548,411 |
| Dec 1, 2025 | 1,541.00 | 1,553.00 | 1,510.00 | 1,524.00 | 1,454.86 | -1.23% | 656,224 |